State Street Doubleline Total Return Tactical Etf (TOTL)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History

The historical daily chart and data for State Street Doubleline Total Return Tactical Etf stock (TOTL), show that the latest closing stock price as of July 06, 2026, is $39.35.

State Street Doubleline Total Return Tactical Etf all-time high stock price is $51.79, occurred on August 13, 2019.
The lowest State Street Doubleline Total Return Tactical Etf stock price recorded was $37.45 on October 23, 2023. Since then, State Street Doubleline Total Return Tactical Etf's stock price has risen over 5.07% to $39.35 now.
The 52-week high stock price for TOTL is $40.86, representing a 3.83% increase from the current share price, occurred on October 21, 2025.
The 52-week low stock price for TOTL is $38.97, indicating a -0.98% decrease from the current share price, occurred on May 19, 2026.
The closing price of State Street Doubleline Total Return Tactical Etf (TOTL) stock in the beginning of 2025 was $47.22. The stock closed the year at $40.04, a loss of over -15.21% for the year.

The table below shows more information about TOTL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 06, 2026	$39.35	$39.31	$0.045	281,705.0	+0.04%
Jul 02, 2026	$39.37	$39.29	$0.08	423,222.0	+0.24%
Jul 01, 2026	$39.28	$39.20	$0.08	705,779.0	-0.58%
Jun 30, 2026	$39.57	$39.46	$0.11	284,841.0	-0.33%
Jun 29, 2026	$39.60	$39.55	$0.0499	359,002.0	+0.20%
Jun 26, 2026	$39.55	$39.48	$0.07	297,163.0	+0.13%
Jun 25, 2026	$39.53	$39.46	$0.0741	358,253.0	+0.15%
Jun 24, 2026	$39.44	$39.38	$0.065	475,472.0	+0.48%
Jun 23, 2026	$39.37	$39.20	$0.1665	2,251,656.0	-0.15%
Jun 22, 2026	$39.33	$39.26	$0.075	319,434.0	-0.20%
Jun 18, 2026	$39.43	$39.34	$0.085	327,453.0	+0.25%
Jun 17, 2026	$39.47	$39.26	$0.2097	603,301.0	-0.51%
Jun 16, 2026	$39.49	$39.42	$0.065	341,127.0	+0.10%
Jun 15, 2026	$39.49	$39.41	$0.076	288,685.0	+0.08%
Jun 12, 2026	$39.40	$39.29	$0.105	1,287,039.0	+0.18%
Jun 11, 2026	$39.42	$39.12	$0.295	502,992.0	+0.49%
Jun 10, 2026	$39.19	$39.12	$0.075	377,569.0	-0.05%
Jun 09, 2026	$39.19	$39.11	$0.075	514,301.0	+0.18%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Doubleline Total Return Tactical Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TOTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Doubleline Total Return Tactical Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$39.37	$39.20	$0.17	1,692,411.0	-0.30%
Jun, 2026	$39.60	$39.07	$0.5299	11,210,101.0	-0.28%
May, 2026	$39.73	$38.97	$0.765	7,913,841.0	-0.40%
Apr, 2026	$40.04	$39.55	$0.495	7,474,167.0	+0.03%
Mar, 2026	$40.49	$39.38	$1.11	10,297,288.0	-2.50%
Feb, 2026	$40.77	$40.07	$0.705	7,248,186.0	+1.12%
Jan, 2026	$40.40	$40.08	$0.32	7,890,988.0	+0.12%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$40.52	$40.12	$0.40	8,457,056.0	-0.88%
Nov, 2025	$40.74	$40.28	$0.4597	6,066,993.0	+0.30%
Oct, 2025	$40.86	$40.37	$0.4888	10,169,275.0	+0.02%
Sep, 2025	$40.85	$40.08	$0.7683	6,481,140.0	+0.55%
Aug, 2025	$40.38	$39.95	$0.435	6,992,350.0	+1.15%
Jul, 2025	$40.01	$39.56	$0.4501	7,125,187.0	-0.55%
Jun, 2025	$40.13	$39.45	$0.68	11,190,491.0	+0.96%
May, 2025	$40.14	$39.27	$0.87	10,459,159.0	-1.29%
Apr, 2025	$40.67	$39.22	$1.45	10,654,962.0	-0.10%
Mar, 2025	$40.32	$39.94	$0.385	5,745,299.0	-0.20%
Feb, 2025	$40.38	$39.38	$1.00	7,760,766.0	+1.69%
Jan, 2025	$39.89	$38.97	$0.92	8,625,224.0	+0.79%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$40.47	$39.18	$1.29	9,545,221.0	-2.48%
Nov, 2024	$40.41	$39.70	$0.71	13,532,640.0	+0.42%
Oct, 2024	$41.46	$40.01	$1.44	10,439,200.0	-2.83%
Sep, 2024	$41.69	$40.97	$0.7185	7,764,102.0	+0.83%
Aug, 2024	$41.41	$40.50	$0.91	7,423,982.0	+1.21%
Jul, 2024	$40.57	$39.35	$1.22	6,027,137.0	+2.14%
Jun, 2024	$40.01	$39.30	$0.705	4,716,208.0	+0.74%
May, 2024	$39.73	$38.85	$0.88	6,978,517.0	+1.13%
Apr, 2024	$39.70	$38.37	$1.34	9,091,878.0	-2.65%
Mar, 2024	$40.05	$39.48	$0.565	7,172,548.0	+0.70%
Feb, 2024	$40.44	$39.44	$1.00	17,422,364.0	-1.24%
Jan, 2024	$40.32	$39.74	$0.5762	9,369,109.0	+0.05%